Vanguard Energy Index Fund Admiral Shares (VENAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.82
+0.58 (1.01%)
May 28, 2025, 8:09 AM EDT
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | - | - |
| May 27, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 1.01% |
| May 23, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 0.37% |
| May 22, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | -0.42% |
| May 21, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -1.87% |
| May 20, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.85% |
| May 19, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -1.26% |
| May 16, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | -0.18% |
| May 15, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 0.20% |
| May 14, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.53% |
| May 13, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 1.49% |
| May 12, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 2.48% |
| May 9, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 1.02% |
| May 8, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | 1.40% |
| May 7, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.16% |
| May 6, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.11% |
| May 5, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -1.87% |
| May 2, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 1.56% |
| May 1, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 0.55% |
| Apr 30, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -2.63% |
| Apr 29, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -0.35% |
| Apr 28, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.70% |
| Apr 25, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -0.02% |
| Apr 24, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 1.58% |
| Apr 23, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.21% |
| Apr 22, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 2.54% |
| Apr 21, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -2.70% |
| Apr 17, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 2.33% |
| Apr 16, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.89% |
| Apr 15, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.07% |
| Apr 14, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.24% |
| Apr 11, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 2.66% |
| Apr 10, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -6.48% |
| Apr 9, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 7.95% |
| Apr 8, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -2.58% |
| Apr 7, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.75% |
| Apr 4, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -9.11% |
| Apr 3, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -7.87% |
| Apr 2, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.21% |
| Apr 1, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.62% |
| Mar 31, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 1.01% |
| Mar 28, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.54% |
| Mar 27, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.92% |
| Mar 26, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.53% |
| Mar 25, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -0.37% |
| Mar 24, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 1.20% |
| Mar 21, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.74% |
| Mar 20, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.37% |
| Mar 19, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 1.69% |
| Mar 18, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.28% |